Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDCNH logo
USDCNH
USDCNH
17:01:31
6.783 CNH
+0.005 (%+0.07)
Previous Close: 6.778·
Volatility: 0.320
Day Low₺6.775
Day High₺6.797
Bid6.783
Ask6.785

Market Data

Spot Rate
B:6.783
A:6.785
Week over week (WoW)
+0.28%
Month over month (MoM)
+0.28%
Year to date (YTD)
-2.75%
Year over year (YoY)
-5.71%
Overview
Technicals
Comments
Archive

USDCNH: US Dollar / Chinese Yuan (offshore) Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.6164
CLOSE 6.6175

Low

LOW 6.2361

High

HIGH 6.9805
DATEOPENHIGHLOWCLOSE
01/01/20186.51736.52896.48736.501
01/02/20186.5016.50876.48946.4977
01/03/20186.49756.51036.48226.4892
01/04/20186.48936.49326.47336.4804
01/07/20186.47926.50176.46676.4975
01/08/20186.49736.53886.49616.5367
01/09/20186.53666.54536.5096.5231
01/10/20186.52316.52696.48796.492
01/11/20186.49196.49666.46026.4602
01/14/20186.45876.46056.41546.43
01/15/20186.436.44786.42456.4369
01/16/20186.43696.44356.41496.4285
01/17/20186.42856.44316.41716.4205
01/18/20186.42056.42266.38826.4002
01/21/20186.40016.41396.39376.4033
01/22/20186.40346.41386.39076.4
01/23/20186.40016.40026.34636.3505
01/24/20186.35056.35946.29656.3285
01/25/20186.32846.34216.31176.3258
01/28/20186.32646.34846.3146.3368
01/29/20186.33676.35166.32016.3308
01/30/20186.33086.33616.28396.2977
01/31/20186.29796.31256.28726.2882
02/01/20186.28816.3156.2776.3132
02/04/20186.31246.31796.28326.3081
02/05/20186.30836.31926.27616.2807
02/06/20186.28076.31986.25586.3174
02/07/20186.31756.37766.29586.3712
02/08/20186.37136.37286.2836.315
02/11/20186.31126.34396.29676.327
02/12/20186.3276.34846.31916.3332
02/13/20186.33336.35066.30666.3122
02/14/20186.31216.3156.27996.2805
02/15/20186.28056.30096.26916.2981
02/18/20186.29486.31056.28196.3057
02/19/20186.30576.34196.30356.3409
02/20/20186.3416.34586.31256.3397
02/21/20186.33966.35476.32816.3338
02/22/20186.33386.34276.32386.3267
02/25/20186.32996.33186.29396.2959
02/26/20186.29596.32556.28776.3247
02/27/20186.32536.33336.31966.3292
02/28/20186.32916.36836.32916.3509
03/01/20186.35096.36566.32286.3261
03/04/20186.3286.34336.32266.3337
03/05/20186.33386.3456.30646.3101
03/06/20186.31036.32936.30756.3211
03/07/20186.32116.3456.31846.343
03/08/20186.34326.35276.32056.3258
03/11/20186.32376.33096.31896.3242
03/12/20186.32476.33296.29336.3267
03/13/20186.32686.32916.30066.307
03/14/20186.30616.32986.29966.3295
03/15/20186.32956.33446.31826.3257
03/18/20186.32556.33846.3186.3193
03/19/20186.31966.3356.31816.3336
03/20/20186.33376.33476.30316.3043
03/21/20186.30436.34046.30356.3395
03/22/20186.33956.346.30686.3117
03/25/20186.31176.31596.25376.2571
03/26/20186.25396.27726.23616.2653
03/27/20186.26536.28816.25586.2857
03/28/20186.28586.29676.26776.2726
03/29/20186.27226.28016.26126.2621
04/01/20186.26446.27816.2556.2691
04/02/20186.26936.28256.26916.2733
04/03/20186.27276.31166.27156.2873
04/04/20186.28726.3046.27656.2901
04/05/20186.29336.32196.28696.3103
04/08/20186.31336.32516.2926.3039
04/09/20186.3046.30776.27566.2771
04/10/20186.27716.28876.26176.2737
04/11/20186.27376.28846.26516.2779
04/12/20186.27786.29146.26636.2733
04/15/20186.27466.28466.26396.2664
04/16/20186.26656.28276.26536.2817
04/17/20186.28176.28726.26626.2709
04/18/20186.27086.2816.25636.2773
04/19/20186.27746.29326.27536.2805
04/22/20186.28166.30996.27916.3075
04/23/20186.30746.3216.29246.2966
04/24/20186.29696.32926.29496.3223
04/25/20186.32216.33146.30846.3276
04/26/20186.32766.34086.31766.3203
04/29/20186.31996.32686.30646.3157
04/30/20186.31586.346.316.3373
05/01/20186.33776.37646.33756.3747
05/02/20186.37476.37896.34136.3443
05/03/20186.34426.36956.34186.3549
05/06/20186.35486.37096.34476.3599
05/07/20186.35986.3716.3556.3661
05/08/20186.36616.38386.35796.3647
05/09/20186.36456.37146.32486.3297
05/10/20186.32976.34136.326.3352
05/13/20186.3356.33756.32386.3369
05/14/20186.33696.37056.33616.3665
05/15/20186.36716.37516.34596.3507
05/16/20186.35066.35946.34356.3577
05/17/20186.35786.37176.3556.3625
05/20/20186.36396.38786.35686.3582
05/21/20186.35816.36456.34716.3533
05/22/20186.35126.38566.34796.3775
05/23/20186.37676.38986.37236.3744
05/24/20186.37656.396.37346.3889
05/27/20186.38796.39846.38046.3971
05/28/20186.39676.42976.39526.4245
05/29/20186.42426.43236.39996.4004
05/30/20186.40036.41596.39396.4093
05/31/20186.40936.41736.40286.4141
06/03/20186.41576.41846.39486.4055
06/04/20186.40556.40986.39056.3966
06/05/20186.3976.39846.37646.3777
06/06/20186.37776.39226.37696.3898
06/07/20186.38976.40866.38696.3991
06/10/20186.46.40576.39376.3984
06/11/20186.39856.40826.39436.4058
06/12/20186.40566.40876.38666.389
06/13/20186.3886.41866.38336.417
06/14/20186.41756.43946.41276.4369
06/17/20186.43666.46026.43636.4551
06/18/20186.45476.49496.4476.4766
06/19/20186.47716.48716.46636.4813
06/20/20186.48126.51686.47486.5006
06/21/20186.50066.51736.49316.5087
06/24/20186.51176.55686.50946.5414
06/25/20186.54156.5956.53766.5818
06/26/20186.58226.62336.57686.618
06/27/20186.61816.64056.61036.6351
06/28/20186.63476.65246.61686.6369
07/01/20186.63246.69546.62726.6862
07/02/20186.6866.73326.64516.6655
07/03/20186.66596.67276.61356.6433
07/04/20186.64346.66166.63376.658
07/05/20186.6586.68676.64956.662
07/08/20186.66296.66716.61526.6227
07/09/20186.62286.65146.60066.6509
07/10/20186.65126.7256.64636.7235
07/11/20186.72366.72966.67246.6931
07/12/20186.69336.72496.66886.7105
07/15/20186.70816.72436.68346.7034
07/16/20186.70346.72686.68626.722
07/17/20186.7226.75796.71246.7459
07/18/20186.74516.80836.73786.7921
07/19/20186.79146.83676.77746.7808
07/22/20186.77846.82276.75636.8058
07/23/20186.80286.84486.79146.8111
07/24/20186.81096.82076.75356.7564
07/25/20186.75656.82666.73866.8257
07/26/20186.82576.85676.80316.8178
07/29/20186.84016.84966.81586.8266
07/30/20186.82646.8496.77466.8053
07/31/20186.80526.84666.80116.8241
08/01/20186.82546.88286.81616.8814
08/02/20186.88116.91256.82686.845
08/05/20186.84776.87596.82496.8654
08/06/20186.86556.87596.81746.8211
08/07/20186.82076.84756.80616.8238
08/08/20186.82536.84686.81386.8461
08/09/20186.84586.8746.8326.8681
08/12/20186.87076.90996.86496.8964
08/13/20186.89736.90726.88116.8998
08/14/20186.89996.95856.89416.9474
08/15/20186.94716.94926.85436.8621
08/16/20186.86226.88296.82726.8354
08/19/20186.83476.86256.83246.8352
08/20/20186.83536.85456.82136.8286
08/21/20186.82866.84916.82266.8474
08/22/20186.84746.89426.84446.894
08/23/20186.89386.89556.79916.8042
08/26/20186.80256.81576.78196.795
08/27/20186.79336.81446.78526.8011
08/28/20186.80086.83626.79356.8194
08/29/20186.82066.87646.81566.8673
08/30/20186.86796.87236.82786.8454
09/02/20186.84556.85896.82896.8349
09/03/20186.83496.8636.82226.8495
09/04/20186.84956.86556.8426.8423
09/05/20186.84236.85936.83136.8448
09/06/20186.84486.87526.82546.8684
09/09/20186.86916.87676.866.8692
09/10/20186.86936.88756.86696.8752
09/11/20186.87536.88926.82726.8356
09/12/20186.83576.85296.82296.845
09/13/20186.84566.88246.84126.8737
09/16/20186.87656.88116.85576.8705
09/17/20186.87096.89296.85836.8615
09/18/20186.86076.876.84296.8513
09/19/20186.85126.86296.8326.8358
09/20/20186.83456.85196.82516.849
09/23/20186.85596.8746.8496.8685
09/24/20186.86856.87286.85776.8686
09/25/20186.86876.8876.8656.8795
09/26/20186.87896.88826.86426.8878
09/27/20186.8886.88886.86886.8772
09/30/20186.87546.88996.86926.888
10/01/20186.88796.90476.8796.8857
10/02/20186.88536.8996.87996.8896
10/03/20186.88946.91736.88946.8952
10/04/20186.89636.91066.8916.8944
10/07/20186.90826.93726.8956.9204
10/08/20186.92096.93546.9096.9165
10/09/20186.91656.93556.91086.9256
10/10/20186.92446.9436.86846.8786
10/11/20186.87856.92616.87296.9183
10/14/20186.9236.93086.91226.9229
10/15/20186.92276.92576.90556.9132
10/16/20186.9136.93186.90696.9301
10/17/20186.93036.95256.92276.9397
10/18/20186.93896.94746.92516.9348
10/21/20186.93766.95256.92996.9375
10/22/20186.93746.94956.93736.9385
10/23/20186.93826.95496.93826.9442
10/24/20186.94436.96686.94416.9567
10/25/20186.95676.97696.95026.9539
10/28/20186.95546.97586.95156.9752
10/29/20186.97526.97836.96396.9698
10/30/20186.96946.97966.96936.9745
10/31/20186.97456.98056.9116.9171
11/01/20186.9176.93056.85266.8987
11/04/20186.96.92846.88776.9134
11/05/20186.91336.92556.91026.9225
11/06/20186.92246.93956.9096.9136
11/07/20186.91366.94016.91326.936
11/08/20186.9366.95386.9366.9453
11/11/20186.94816.96746.94266.9658
11/12/20186.96616.96996.94386.9483
11/13/20186.94776.95326.93896.9434
11/14/20186.94366.94616.91556.928
11/15/20186.9286.94526.91076.9181
11/18/20186.92236.93986.92226.93
11/19/20186.936.9466.936.942
11/20/20186.9426.95026.9216.925
11/21/20186.9256.9316.9196.925
11/22/20186.9256.9476.9236.943
11/25/20186.9456.9486.936.94
11/26/20186.946.9586.9336.954
11/27/20186.9556.9596.9316.94
11/28/20186.946.9466.9296.934
11/29/20186.9346.9566.9336.949
12/02/20186.9486.9486.8726.877
12/03/20186.8786.8836.8256.851
12/04/20186.8516.8736.8456.859
12/05/20186.866.9076.8556.88
12/06/20186.886.8926.8656.883
12/09/20186.8896.9216.8886.913
12/10/20186.9146.9236.8936.902
12/11/20186.9026.90856.8676.8705
12/12/20186.876.8886.8576.879
12/13/20186.8786.91256.87656.903
12/16/20186.96.9056.8926.898
12/17/20186.8976.9026.8866.889
12/18/20186.896.9066.8846.905
12/19/20186.9046.9156.8816.893
12/20/20186.8926.926.8866.919
12/23/20186.9226.9236.8976.902
12/24/20186.9036.9076.896.893
12/25/20186.8946.96.8836.896
12/26/20186.8956.9016.8716.874
12/27/20186.8756.8886.8616.881
12/30/20186.8826.8866.8666.868
12/31/20186.8676.8736.8676.871